INDB: Independent Bank Corp.

As of Friday, March 13th, 2026

$ 74.74

-0.34 -0.45%

Open: 75.57
High: 76.46
Low: 74.08
Volume: 299,493
Previous Close on Thursday, March 12th, 2026

$ 75.08

-0.25 -0.33%

Open: 73.23
High: 75.26
Low: 72.75
Volume: 393,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 75.57 76.46 74.08 74.74 299,493 -0.34 -0.45
2026-03-12 73.23 75.26 72.75 75.08 393,029 -0.25 -0.33
2026-03-11 75.75 76.54 74.92 75.33 286,398 -1.12 -1.47
2026-03-10 75.96 78.16 75.63 76.45 384,330 -0.11 -0.14
2026-03-09 75.75 76.99 73.63 76.56 420,984 -0.65 -0.84
2026-03-06 76.09 77.31 74.86 77.21 269,931 -1.09 -1.39
2026-03-05 78.52 79.79 77.32 78.30 236,157 -1.01 -1.27
2026-03-04 79.74 80.37 78.91 79.31 199,242 -0.17 -0.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.16
On 2026-03-10		 72.75
On 2026-03-12		 -2.47 -3.20 78.16
On 2026-03-10		 72.75
On 2026-03-12		 -6.92 75.63
10D 80.47
On 2026-03-02		 72.75
On 2026-03-12		 -3.33 -4.27 80.47
On 2026-03-02		 72.75
On 2026-03-12		 -9.59 77.24
20D 84.99
On 2026-02-17		 72.75
On 2026-03-12		 -8.11 -9.79 84.99
On 2026-02-17		 72.75
On 2026-03-12		 -14.40 79.46
WTD 78.16
On 2026-03-10		 72.75
On 2026-03-12		 -2.47 -3.20 78.16
On 2026-03-10		 72.75
On 2026-03-12		 -6.92 75.63
MTD 80.47
On 2026-03-02		 72.75
On 2026-03-12		 -3.33 -4.27 80.47
On 2026-03-02		 72.75
On 2026-03-12		 -9.59 77.24
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
MAN

ManpowerGroup Inc.

25.82 -0.59 -2.23 967,956
WSO

Watsco Inc.

368.39 +4.60 +1.26 230,215
INDB

Independent Bank Corp.

74.74 -0.34 -0.45 299,493